ViGenCell Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 24,250.00 | 24,900.00 | 23,900.00 | 24,700.00 | 12,350.00 | 72,742 |
| 2022-02-18 | 24,000.00 | 24,900.00 | 23,800.00 | 24,750.00 | 12,375.00 | 84,994 |
| 2022-02-17 | 24,600.00 | 25,750.00 | 24,050.00 | 24,600.00 | 12,300.00 | 241,962 |
| 2022-02-16 | 23,650.00 | 25,150.00 | 23,400.00 | 24,750.00 | 12,375.00 | 176,038 |
| 2022-02-15 | 22,950.00 | 23,700.00 | 22,800.00 | 22,950.00 | 11,475.00 | 130,914 |
| 2022-02-14 | 24,100.00 | 24,250.00 | 22,850.00 | 22,950.00 | 11,475.00 | 217,966 |
| 2022-02-11 | 25,000.00 | 25,400.00 | 24,200.00 | 24,450.00 | 12,225.00 | 120,282 |
| 2022-02-10 | 25,450.00 | 26,400.00 | 25,100.00 | 25,100.00 | 12,550.00 | 193,192 |
| 2022-02-09 | 25,650.00 | 25,750.00 | 25,250.00 | 25,300.00 | 12,650.00 | 117,080 |
| 2022-02-08 | 25,450.00 | 26,200.00 | 25,100.00 | 25,450.00 | 12,725.00 | 104,788 |
| 2022-02-07 | 26,100.00 | 26,200.00 | 25,200.00 | 25,650.00 | 12,825.00 | 80,514 |
| 2022-02-04 | 25,300.00 | 26,400.00 | 25,200.00 | 25,700.00 | 12,850.00 | 149,472 |
| 2022-02-03 | 25,250.00 | 26,100.00 | 25,100.00 | 25,550.00 | 12,775.00 | 147,004 |
| 2022-01-28 | 24,000.00 | 24,950.00 | 23,900.00 | 24,700.00 | 12,350.00 | 154,194 |
| 2022-01-27 | 25,500.00 | 25,800.00 | 23,750.00 | 23,900.00 | 11,950.00 | 275,874 |
| 2022-01-26 | 26,400.00 | 27,200.00 | 25,500.00 | 25,600.00 | 12,800.00 | 178,590 |
| 2022-01-25 | 28,750.00 | 28,750.00 | 26,300.00 | 26,500.00 | 13,250.00 | 256,748 |
| 2022-01-24 | 30,050.00 | 30,050.00 | 27,850.00 | 28,150.00 | 14,075.00 | 190,518 |
| 2022-01-21 | 29,000.00 | 30,750.00 | 28,850.00 | 30,050.00 | 15,025.00 | 161,134 |
| 2022-01-20 | 28,600.00 | 29,450.00 | 28,400.00 | 29,400.00 | 14,700.00 | 129,490 |
| 2022-01-19 | 29,400.00 | 30,050.00 | 28,750.00 | 28,750.00 | 14,375.00 | 217,126 |
| 2022-01-18 | 29,850.00 | 30,850.00 | 29,800.00 | 29,800.00 | 14,900.00 | 116,776 |
| 2022-01-17 | 30,350.00 | 30,650.00 | 29,750.00 | 30,000.00 | 15,000.00 | 169,230 |
| 2022-01-14 | 30,800.00 | 31,250.00 | 30,250.00 | 30,500.00 | 15,250.00 | 228,768 |
| 2022-01-13 | 32,900.00 | 32,900.00 | 31,300.00 | 31,500.00 | 15,750.00 | 153,004 |
| 2022-01-12 | 32,850.00 | 33,500.00 | 32,150.00 | 32,600.00 | 16,300.00 | 225,730 |
| 2022-01-11 | 31,900.00 | 32,350.00 | 31,450.00 | 32,000.00 | 16,000.00 | 115,330 |
| 2022-01-10 | 32,800.00 | 33,200.00 | 31,850.00 | 32,050.00 | 16,025.00 | 153,020 |
| 2022-01-07 | 32,450.00 | 33,600.00 | 32,250.00 | 33,250.00 | 16,625.00 | 146,106 |
| 2022-01-06 | 32,900.00 | 33,050.00 | 31,750.00 | 32,150.00 | 16,075.00 | 339,670 |
| 2022-01-05 | 35,550.00 | 35,600.00 | 33,150.00 | 33,500.00 | 16,750.00 | 497,576 |
| 2022-01-04 | 35,800.00 | 36,550.00 | 35,450.00 | 35,750.00 | 17,875.00 | 174,482 |
| 2022-01-03 | 37,000.00 | 37,500.00 | 35,800.00 | 36,000.00 | 18,000.00 | 250,410 |
| 2021-12-30 | 36,550.00 | 37,250.00 | 36,050.00 | 36,850.00 | 18,425.00 | 212,970 |
| 2021-12-29 | 36,050.00 | 37,600.00 | 36,050.00 | 36,500.00 | 18,250.00 | 286,244 |
| 2021-12-28 | 35,100.00 | 36,650.00 | 35,100.00 | 35,900.00 | 17,950.00 | 246,452 |
| 2021-12-27 | 35,250.00 | 35,950.00 | 34,100.00 | 35,000.00 | 17,500.00 | 207,588 |
| 2021-12-24 | 34,900.00 | 36,100.00 | 34,350.00 | 35,350.00 | 17,675.00 | 192,742 |
| 2021-12-23 | 34,650.00 | 35,550.00 | 34,300.00 | 34,800.00 | 17,400.00 | 272,114 |
| 2021-12-22 | 35,550.00 | 36,150.00 | 33,950.00 | 34,500.00 | 17,250.00 | 379,084 |
| 2021-12-21 | 37,300.00 | 37,300.00 | 35,200.00 | 35,250.00 | 17,625.00 | 485,770 |
| 2021-12-20 | 36,500.00 | 37,950.00 | 35,650.00 | 37,300.00 | 18,650.00 | 396,820 |
| 2021-12-17 | 37,850.00 | 39,100.00 | 36,000.00 | 36,450.00 | 18,225.00 | 879,306 |
| 2021-12-16 | 41,800.00 | 42,000.00 | 37,750.00 | 38,000.00 | 19,000.00 | 1,015,852 |
| 2021-12-15 | 40,350.00 | 43,950.00 | 39,350.00 | 41,100.00 | 20,550.00 | 1,670,862 |
| 2021-12-14 | 38,750.00 | 41,450.00 | 38,000.00 | 40,250.00 | 20,125.00 | 1,142,972 |
| 2021-12-13 | 40,600.00 | 40,800.00 | 38,250.00 | 39,200.00 | 19,600.00 | 742,462 |
| 2021-12-10 | 37,400.00 | 41,150.00 | 36,650.00 | 40,150.00 | 20,075.00 | 1,701,506 |
| 2021-12-09 | 35,400.00 | 38,800.00 | 34,550.00 | 37,700.00 | 18,850.00 | 1,159,328 |
| 2021-12-08 | 33,100.00 | 35,700.00 | 32,600.00 | 35,300.00 | 17,650.00 | 671,896 |
| 2021-12-07 | 32,200.00 | 34,150.00 | 32,050.00 | 33,050.00 | 16,525.00 | 504,368 |
| 2021-12-06 | 31,450.00 | 31,500.00 | 30,600.00 | 31,150.00 | 15,575.00 | 134,458 |
| 2021-12-03 | 30,550.00 | 32,450.00 | 30,550.00 | 31,750.00 | 15,875.00 | 209,862 |
| 2021-12-02 | 29,800.00 | 31,300.00 | 29,500.00 | 30,650.00 | 15,325.00 | 174,394 |
| 2021-12-01 | 30,000.00 | 30,450.00 | 29,300.00 | 30,150.00 | 15,075.00 | 185,196 |
| 2021-11-30 | 31,500.00 | 32,200.00 | 29,700.00 | 29,900.00 | 14,950.00 | 289,732 |
| 2021-11-29 | 31,200.00 | 32,550.00 | 30,950.00 | 30,950.00 | 15,475.00 | 205,696 |
| 2021-11-26 | 33,200.00 | 34,000.00 | 32,200.00 | 32,250.00 | 16,125.00 | 322,030 |
| 2021-11-25 | 35,000.00 | 35,000.00 | 33,500.00 | 33,600.00 | 16,800.00 | 326,340 |
| 2021-11-24 | 34,600.00 | 35,400.00 | 34,500.00 | 34,850.00 | 17,425.00 | 192,060 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.